1840 (株)土屋ホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	239	240	239	240	1,600	240
2006-12-28	240	240	239	240	8,500	240
2006-12-27	240	241	237	241	6,900	241
2006-12-26	238	240	237	240	17,600	240
2006-12-25	240	240	236	237	16,600	237
2006-12-22	238	238	236	238	9,400	238
2006-12-21	239	240	236	236	15,800	236
2006-12-20	239	239	234	239	12,800	239
2006-12-19	238	238	234	238	10,400	238
2006-12-18	236	239	233	233	13,600	233
2006-12-15	234	235	230	232	9,500	232
2006-12-14	233	234	231	234	10,000	234
2006-12-13	237	237	232	234	11,900	234
2006-12-12	237	237	235	236	7,400	236
2006-12-11	230	238	230	238	31,800	238
2006-12-08	244	256	242	248	68,500	248
2006-12-07	235	238	231	233	18,200	233
2006-12-06	238	238	234	236	3,000	236
2006-12-05	230	238	230	238	11,500	238
2006-12-04	236	236	230	234	7,600	234
2006-12-01	232	235	231	231	3,600	231
2006-11-30	233	235	231	235	3,700	235
2006-11-29	232	234	229	234	6,500	234
2006-11-28	241	241	230	234	2,400	234
2006-11-27	231	241	230	241	3,900	241
2006-11-24	229	230	225	230	25,500	230
2006-11-22	221	222	218	219	7,100	219
2006-11-21	220	220	215	215	11,100	215
2006-11-20	224	224	218	222	20,800	222
2006-11-17	226	231	224	224	8,900	224
2006-11-16	224	230	224	228	10,900	228
2006-11-15	235	235	226	228	16,200	228
2006-11-14	231	235	230	231	16,200	231
2006-11-13	240	241	216	229	28,100	229
2006-11-10	242	243	240	240	24,200	240
2006-11-09	241	243	240	243	9,800	243
2006-11-08	245	249	241	243	11,200	243
2006-11-07	253	253	245	245	26,700	245
2006-11-06	253	253	249	252	20,300	252
2006-11-02	252	253	251	251	26,000	251
2006-11-01	256	256	253	253	20,000	253
2006-10-31	256	256	252	255	13,000	255
2006-10-30	256	259	252	256	28,800	256
2006-10-27	260	260	254	257	36,200	257
2006-10-26	269	270	258	264	36,500	264
2006-10-25	275	275	266	271	80,100	271
2006-10-24	275	275	270	270	47,200	270
2006-10-23	268	272	266	272	19,000	272
2006-10-20	263	267	260	267	37,800	267
2006-10-19	256	259	256	259	15,700	259
2006-10-18	259	259	255	256	9,400	256
2006-10-17	263	264	254	259	24,000	259
2006-10-16	254	260	253	258	27,000	258
2006-10-13	254	255	252	252	37,200	252
2006-10-12	263	272	252	253	49,300	253
2006-10-11	274	274	263	268	25,500	268
2006-10-10	277	279	276	277	2,700	277
2006-10-06	281	282	278	281	5,700	281
2006-10-05	281	281	280	281	7,600	281
2006-10-04	283	283	278	281	15,700	281
2006-10-03	283	283	280	281	14,000	281
2006-10-02	283	284	282	283	20,100	283
2006-09-29	282	282	280	281	8,400	281
2006-09-28	281	281	276	279	13,000	279
2006-09-27	277	279	275	278	5,800	278
2006-09-26	280	281	275	275	8,500	275
2006-09-25	287	287	280	280	15,700	280
2006-09-22	278	279	273	279	17,000	279
2006-09-21	279	281	279	281	10,900	281
2006-09-20	281	281	272	273	17,100	273
2006-09-19	278	281	272	278	22,000	278
2006-09-15	276	279	276	278	2,100	278
2006-09-14	281	284	275	281	14,300	281
2006-09-13	284	285	283	283	3,700	283
2006-09-12	286	286	284	284	5,300	284
2006-09-11	287	287	283	287	11,300	287
2006-09-08	289	290	286	287	6,600	287
2006-09-07	290	290	282	284	13,600	284
2006-09-06	290	296	290	290	7,400	290
2006-09-05	291	293	287	288	7,200	288
2006-09-04	284	286	284	286	9,700	286
2006-09-01	286	296	279	286	11,000	286
2006-08-31	290	292	289	289	5,000	289
2006-08-30	292	292	290	290	2,300	290
2006-08-29	296	296	290	290	3,800	290
2006-08-28	297	297	287	296	8,800	296
2006-08-25	297	297	295	295	19,700	295
2006-08-24	294	296	291	293	9,900	293
2006-08-23	295	297	292	297	8,600	297
2006-08-22	295	296	295	295	2,000	295
2006-08-21	297	297	294	294	2,600	294
2006-08-18	297	297	295	297	10,700	297
2006-08-17	293	294	293	294	2,000	294
2006-08-16	291	293	291	293	1,700	293
2006-08-15	292	293	287	293	3,800	293
2006-08-14	290	292	287	291	3,700	291
2006-08-11	288	289	288	288	1,600	288
2006-08-10	289	292	284	287	1,400	287
2006-08-09	285	288	281	287	3,100	287
2006-08-08	284	288	283	288	6,200	288
2006-08-07	300	300	290	291	8,000	291
2006-08-04	299	301	299	299	5,800	299
2006-08-03	294	298	290	298	14,800	298
2006-08-02	288	288	280	284	5,800	284
2006-08-01	279	280	275	280	5,300	280
2006-07-31	271	277	271	274	10,200	274
2006-07-28	270	271	269	269	3,400	269
2006-07-27	270	270	268	270	9,400	270
2006-07-26	270	272	268	268	23,800	268
2006-07-25	287	287	276	276	27,100	276
2006-07-24	280	280	277	278	4,000	278
2006-07-21	281	282	278	280	7,000	280
2006-07-20	295	300	285	285	10,200	285
2006-07-19	283	283	280	281	6,900	281
2006-07-18	291	291	284	285	4,700	285
2006-07-14	297	297	292	292	6,300	292
2006-07-13	304	305	300	300	3,600	300
2006-07-12	309	310	303	304	3,000	304
2006-07-11	314	314	309	310	2,400	310
2006-07-10	313	315	305	315	21,400	315
2006-07-07	317	318	315	316	2,900	316
2006-07-06	319	320	319	319	3,200	319
2006-07-05	319	320	319	320	1,800	320
2006-07-04	320	320	319	319	5,100	319
2006-07-03	317	321	316	321	4,100	321
2006-06-30	315	321	315	316	5,400	316
2006-06-29	320	320	314	320	6,700	320
2006-06-28	313	320	312	320	6,600	320
2006-06-27	311	315	311	311	5,600	311
2006-06-26	310	312	310	310	5,200	310
2006-06-23	313	318	306	310	32,500	310
2006-06-22	303	303	298	300	4,300	300
2006-06-21	302	302	300	301	2,100	301
2006-06-20	292	301	292	301	9,400	301
2006-06-19	299	302	298	302	4,200	302
2006-06-16	300	302	300	301	13,600	301
2006-06-15	297	300	297	300	2,600	300
2006-06-14	295	299	291	296	1,200	296
2006-06-13	299	299	298	298	1,500	298
2006-06-12	301	303	293	298	8,400	298
2006-06-09	291	294	291	291	36,800	291
2006-06-08	278	282	272	278	19,400	278
2006-06-07	295	300	292	297	23,100	297
2006-06-06	296	296	290	290	17,600	290
2006-06-05	294	296	290	296	7,400	296
2006-06-02	300	307	258	290	29,600	290
2006-06-01	309	309	300	300	6,000	300
2006-05-31	310	313	303	308	6,100	308
2006-05-30	310	315	306	315	6,200	315
2006-05-29	307	312	306	311	7,100	311
2006-05-26	302	309	302	307	25,400	307
2006-05-25	329	329	310	312	30,000	312
2006-05-24	317	323	317	323	10,200	323
2006-05-23	316	321	315	320	9,900	320
2006-05-22	323	327	318	327	7,800	327
2006-05-19	325	325	318	318	11,000	318
2006-05-18	320	320	315	317	3,900	317
2006-05-17	321	321	318	318	34,300	318
2006-05-16	316	320	316	316	13,400	316
2006-05-15	322	322	316	318	12,600	318
2006-05-12	320	322	318	321	12,900	321
2006-05-11	320	321	319	321	22,500	321
2006-05-10	322	322	318	318	11,300	318
2006-05-09	319	322	319	322	12,700	322
2006-05-08	322	323	318	320	5,400	320
2006-05-02	316	326	316	322	16,700	322
2006-05-01	318	322	317	319	15,300	319
2006-04-28	325	328	321	323	11,100	323
2006-04-27	327	327	325	326	7,100	326
2006-04-26	329	332	325	326	10,700	326
2006-04-25	336	337	322	332	43,100	332
2006-04-24	313	320	311	320	51,200	320
2006-04-21	328	328	321	328	29,600	328
2006-04-20	340	340	332	333	53,000	333
2006-04-19	341	341	338	338	19,300	338
2006-04-18	337	340	337	340	30,900	340
2006-04-17	340	341	337	337	74,200	337
2006-04-14	340	342	339	340	30,400	340
2006-04-13	342	342	339	340	39,600	340
2006-04-12	346	346	340	341	46,000	341
2006-04-11	345	346	343	345	148,700	345
2006-04-10	344	344	341	342	43,300	342
2006-04-07	343	343	340	341	52,000	341
2006-04-06	339	342	338	340	51,300	340
2006-04-05	338	341	335	338	73,300	338
2006-04-04	349	349	336	339	123,600	339
2006-04-03	348	349	335	343	448,900	343
2006-03-31	320	334	317	331	245,600	331
2006-03-30	312	319	311	316	51,900	316
2006-03-29	308	314	308	312	39,900	312
2006-03-28	310	312	305	312	44,100	312
2006-03-27	315	316	304	310	85,200	310
2006-03-24	321	321	313	317	97,900	317
2006-03-23	325	325	320	320	40,500	320
2006-03-22	320	328	320	322	54,600	322
2006-03-20	324	325	320	323	73,900	323
2006-03-17	329	329	320	323	133,400	323
2006-03-16	345	348	323	324	449,200	324
2006-03-15	321	325	319	320	208,200	320
2006-03-14	319	321	316	318	64,300	318
2006-03-13	320	326	315	315	39,900	315
2006-03-10	320	320	315	315	39,000	315
2006-03-09	319	321	312	314	30,000	314
2006-03-08	321	321	310	310	61,600	310
2006-03-07	342	344	316	319	48,000	319
2006-03-06	358	359	341	342	16,600	342
2006-03-03	360	361	351	360	20,000	360
2006-03-02	361	361	357	361	10,800	361
2006-03-01	370	370	365	365	12,800	365
2006-02-28	375	380	375	379	26,700	379
2006-02-27	376	382	375	375	13,600	375
2006-02-24	389	389	375	377	19,900	377
2006-02-23	370	384	370	374	20,000	374
2006-02-22	369	374	365	368	7,300	368
2006-02-21	369	369	336	354	29,300	354
2006-02-20	411	411	399	399	5,800	399
2006-02-17	408	411	400	403	12,100	403
2006-02-16	401	412	395	405	9,800	405
2006-02-15	413	413	400	400	5,500	400
2006-02-14	420	420	410	413	3,400	413
2006-02-13	427	427	420	424	9,900	424
2006-02-10	438	440	427	427	11,100	427
2006-02-09	432	437	431	437	23,100	437
2006-02-08	441	443	433	441	26,800	441
2006-02-07	440	440	434	436	45,200	436
2006-02-06	435	440	431	431	21,400	431
2006-02-03	444	445	432	433	15,900	433
2006-02-02	449	453	444	444	14,200	444
2006-02-01	462	463	441	444	157,800	444
2006-01-31	459	459	455	456	20,100	456
2006-01-30	456	466	456	462	26,900	462
2006-01-27	456	456	450	453	12,900	453
2006-01-26	453	463	451	451	8,100	451
2006-01-25	458	460	452	452	17,400	452
2006-01-24	452	458	452	454	3,700	454
2006-01-23	461	465	456	456	4,800	456
2006-01-20	470	470	461	461	7,500	461
2006-01-19	438	464	438	460	15,800	460
2006-01-18	474	474	451	458	17,500	458
2006-01-17	473	473	470	471	3,200	471
2006-01-16	475	475	468	473	10,000	473
2006-01-13	470	480	470	473	9,000	473
2006-01-12	475	480	475	480	15,700	480
2006-01-11	476	480	465	480	18,400	480
2006-01-10	483	483	480	480	9,700	480
2006-01-06	483	485	482	483	7,300	483
2006-01-05	484	486	484	486	3,900	486
2006-01-04	492	492	492	492	1,500	492

分割・併合履歴： [1996-10-28]1株→1.1株 [1995-04-25]1株→1.3株 [1994-10-26]1株→1.4株 [1993-10-26]1株→1.4株

1840 (株)土屋ホールディングス の時系列データ [2006年度]

1840 (株)土屋ホールディングスの時系列データ [2006年度]